677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201400,991696020,14200,14200,14200,14200,6640
|
|
20241206,201300,991696020,14200,14200,14200,14200,0
|
|
20241206,201200,991696020,14200,14200,14200,14200,0
|
|
20241206,201100,991696020,14200,14200,14200,14200,0
|
|
20241206,201000,991696020,14200,14200,14200,14200,0
|
|
20241206,200900,991696020,14200,14200,14200,14200,0
|
|
20241206,200800,991696020,14200,14200,14200,14200,0
|
|
20241206,200700,991696020,14200,14200,14200,14200,0
|
|
20241206,200600,991696020,14200,14200,14200,14200,0
|
|
20241206,200500,991696020,14200,14200,14200,14200,0
|
|
20241206,200400,991696020,14200,14200,14200,14200,0
|
|
20241206,200300,991696020,14200,14200,14200,14200,0
|
|
20241206,200200,991696020,14200,14200,14200,14200,0
|
|
20241206,200100,991696020,14200,14200,14200,14200,0
|
|
20241206,200000,991696020,14200,14200,14200,14200,0
|
|
20241206,195900,991696020,14200,14200,14200,14200,0
|
|
20241206,195800,991696020,14200,14200,14200,14200,0
|
|
20241206,195700,991696020,14200,14200,14200,14200,0
|
|
20241206,195600,991696020,14200,14200,14200,14200,0
|
|
20241206,195500,991696020,14200,14200,14200,14200,0
|
|
20241206,195400,991696020,14200,14200,14200,14200,0
|
|
20241206,195300,991696020,14200,14200,14200,14200,0
|
|
20241206,195200,991696020,14200,14200,14200,14200,0
|
|
20241206,195100,991696020,14200,14200,14200,14200,0
|
|
20241206,195000,991696020,14200,14200,14200,14200,0
|
|
20241206,194900,991696020,14200,14200,14200,14200,0
|
|
20241206,194800,991696020,14200,14200,14200,14200,0
|
|
20241206,194700,991696020,14200,14200,14200,14200,0
|
|
20241206,194600,991696020,14200,14200,14200,14200,0
|
|
20241206,194500,991696020,14200,14200,14200,14200,0
|
|
20241206,194400,991696020,14200,14200,14200,14200,6640
|
|
20241206,194300,991696020,14200,14200,14200,14200,0
|
|
20241206,194200,991696020,14200,14200,14200,14200,0
|
|
20241206,194100,991696020,14200,14200,14200,14200,0
|
|
20241206,194000,991696020,14200,14200,14200,14200,0
|
|
20241206,193900,991696020,14200,14200,14200,14200,0
|
|
20241206,193800,991696020,14200,14200,14200,14200,0
|
|
20241206,193700,991696020,14200,14200,14200,14200,0
|
|
20241206,193600,991696020,14200,14200,14200,14200,0
|
|
20241206,193500,991696020,14200,14200,14200,14200,0
|
|
20241206,193400,991696020,14200,14200,14200,14200,0
|
|
20241206,193300,991696020,14200,14200,14200,14200,0
|
|
20241206,193200,991696020,14200,14200,14200,14200,0
|
|
20241206,193100,991696020,14200,14200,14200,14200,0
|
|
20241206,193000,991696020,14200,14200,14200,14200,0
|
|
20241206,192900,991696020,14200,14200,14200,14200,0
|
|
20241206,192800,991696020,14200,14200,14200,14200,0
|
|
20241206,192700,991696020,14200,14200,14200,14200,0
|
|
20241206,192600,991696020,14200,14200,14200,14200,0
|
|
20241206,192500,991696020,14200,14200,14200,14200,0
|
|
20241206,192400,991696020,14200,14200,14200,14200,0
|
|
20241206,192300,991696020,14200,14200,14200,14200,0
|
|
20241206,192200,991696020,14200,14200,14200,14200,0
|
|
20241206,192100,991696020,14200,14200,14200,14200,0
|
|
20241206,192000,991696020,14200,14200,14200,14200,0
|
|
20241206,191900,991696020,14200,14200,14200,14200,0
|
|
20241206,191800,991696020,14200,14200,14200,14200,0
|
|
20241206,191700,991696020,14200,14200,14200,14200,0
|
|
20241206,191600,991696020,14200,14200,14200,14200,0
|
|
20241206,191500,991696020,14200,14200,14200,14200,0
|
|
20241206,191400,991696020,14200,14200,14200,14200,6640
|
|
20241206,191300,991696020,14200,14200,14200,14200,0
|
|
20241206,191200,991696020,14200,14200,14200,14200,0
|
|
20241206,191100,991696020,14200,14200,14200,14200,0
|
|
20241206,191000,991696020,14200,14200,14200,14200,0
|
|
20241206,190900,991696020,14200,14200,14200,14200,0
|
|
20241206,190800,991696020,14200,14200,14200,14200,0
|
|
20241206,190700,991696020,14200,14200,14200,14200,0
|
|
20241206,190600,991696020,14200,14200,14200,14200,0
|
|
20241206,190500,991696020,14200,14200,14200,14200,0
|
|
20241206,190400,991696020,14200,14200,14200,14200,0
|
|
20241206,190300,991696020,14200,14200,14200,14200,0
|
|
20241206,190200,991696020,14200,14200,14200,14200,0
|
|
20241206,190100,991696020,14200,14200,14200,14200,0
|
|
20241206,190000,991696020,14200,14200,14200,14200,0
|
|
20241206,185900,991696020,14200,14200,14200,14200,0
|
|
20241206,185800,991696020,14200,14200,14200,14200,0
|
|
20241206,185700,991696020,14200,14200,14200,14200,0
|
|
20241206,185600,991696020,14200,14200,14200,14200,0
|
|
20241206,185500,991696020,14200,14200,14200,14200,0
|
|
20241206,185400,991696020,14200,14200,14200,14200,0
|
|
20241206,185300,991696020,14200,14200,14200,14200,0
|
|
20241206,185200,991696020,14200,14200,14200,14200,0
|
|
20241206,185100,991696020,14200,14200,14200,14200,0
|
|
20241206,185000,991696020,14200,14200,14200,14200,0
|
|
20241206,184900,991696020,14200,14200,14200,14200,0
|
|
20241206,184800,991696020,14200,14200,14200,14200,0
|
|
20241206,184700,991696020,14200,14200,14200,14200,0
|
|
20241206,184600,991696020,14200,14200,14200,14200,0
|
|
20241206,184500,991696020,14200,14200,14200,14200,0
|
|
20241206,184400,991696020,14200,14200,14200,14200,6640
|
|
20241206,184300,991696020,14200,14200,14200,14200,0
|
|
20241206,184200,991696020,14200,14200,14200,14200,0
|
|
20241206,184100,991696020,14200,14200,14200,14200,0
|
|
20241206,184000,991696020,14200,14200,14200,14200,0
|
|
20241206,183900,991696020,14200,14200,14200,14200,0
|
|
20241206,183800,991696020,14200,14200,14200,14200,0
|
|
20241206,183700,991696020,14200,14200,14200,14200,0
|
|
20241206,183600,991696020,14200,14200,14200,14200,0
|
|
20241206,183500,991696020,14200,14200,14200,14200,0
|
|
20241206,183400,991696020,14200,14200,14200,14200,0
|
|
20241206,183300,991696020,14200,14200,14200,14200,0
|
|
20241206,183200,991696020,14200,14200,14200,14200,0
|
|
20241206,183100,991696020,14200,14200,14200,14200,0
|
|
20241206,183000,991696020,14200,14200,14200,14200,0
|
|
20241206,182900,991696020,14200,14200,14200,14200,0
|
|
20241206,182800,991696020,14200,14200,14200,14200,0
|
|
20241206,182700,991696020,14200,14200,14200,14200,0
|
|
20241206,182600,991696020,14200,14200,14200,14200,0
|
|
20241206,182500,991696020,14200,14200,14200,14200,0
|
|
20241206,182400,991696020,14200,14200,14200,14200,0
|
|
20241206,182300,991696020,14200,14200,14200,14200,0
|
|
20241206,182200,991696020,14200,14200,14200,14200,0
|
|
20241206,182100,991696020,14200,14200,14200,14200,0
|
|
20241206,182000,991696020,14200,14200,14200,14200,0
|
|
20241206,181900,991696020,14200,14200,14200,14200,0
|
|
20241206,181800,991696020,14200,14200,14200,14200,0
|
|
20241206,181700,991696020,14200,14200,14200,14200,0
|
|
20241206,181600,991696020,14200,14200,14200,14200,0
|
|
20241206,181500,991696020,14200,14200,14200,14200,0
|
|
20241206,181400,991696020,14200,14200,14200,14200,6640
|
|
20241206,181300,991696020,14200,14200,14200,14200,0
|
|
20241206,181200,991696020,14200,14200,14200,14200,0
|
|
20241206,181100,991696020,14200,14200,14200,14200,0
|
|
20241206,181000,991696020,14200,14200,14200,14200,0
|
|
20241206,180900,991696020,14200,14200,14200,14200,0
|
|
20241206,180800,991696020,14200,14200,14200,14200,0
|
|
20241206,180700,991696020,14200,14200,14200,14200,0
|
|
20241206,180600,991696020,14200,14200,14200,14200,0
|
|
20241206,180500,991696020,14200,14200,14200,14200,0
|
|
20241206,180400,991696020,14200,14200,14200,14200,0
|
|
20241206,180300,991696020,14200,14200,14200,14200,0
|
|
20241206,180200,991696020,14200,14200,14200,14200,0
|
|
20241206,180100,991696020,14200,14200,14200,14200,0
|
|
20241206,180000,991696020,14200,14200,14200,14200,0
|
|
20241206,175900,991696020,14200,14200,14200,14200,0
|
|
20241206,175800,991696020,14200,14200,14200,14200,0
|
|
20241206,175700,991696020,14200,14200,14200,14200,0
|
|
20241206,175600,991696020,14200,14200,14200,14200,0
|
|
20241206,175500,991696020,14200,14200,14200,14200,0
|
|
20241206,175400,991696020,14200,14200,14200,14200,0
|
|
20241206,175300,991696020,14200,14200,14200,14200,0
|
|
20241206,175200,991696020,14200,14200,14200,14200,0
|
|
20241206,175100,991696020,14200,14200,14200,14200,0
|
|
20241206,175000,991696020,14200,14200,14200,14200,0
|
|
20241206,174900,991696020,14200,14200,14200,14200,0
|
|
20241206,174800,991696020,14200,14200,14200,14200,0
|
|
20241206,174700,991696020,14200,14200,14200,14200,0
|
|
20241206,174600,991696020,14200,14200,14200,14200,0
|
|
20241206,174500,991696020,14200,14200,14200,14200,0
|
|
20241206,174400,991696020,14200,14200,14200,14200,6640
|
|
20241206,174300,991696020,14200,14200,14200,14200,0
|
|
20241206,174200,991696020,14200,14200,14200,14200,0
|
|
20241206,174100,991696020,14200,14200,14200,14200,0
|
|
20241206,174000,991696020,14200,14200,14200,14200,0
|
|
20241206,173900,991696020,14200,14200,14200,14200,0
|
|
20241206,173800,991696020,14200,14200,14200,14200,0
|
|
20241206,173700,991696020,14200,14200,14200,14200,0
|
|
20241206,173600,991696020,14200,14200,14200,14200,0
|
|
20241206,173500,991696020,14200,14200,14200,14200,0
|
|
20241206,173400,991696020,14200,14200,14200,14200,0
|
|
20241206,173300,991696020,14200,14200,14200,14200,0
|
|
20241206,173200,991696020,14200,14200,14200,14200,0
|
|
20241206,173100,991696020,14200,14200,14200,14200,0
|
|
20241206,173000,991696020,14200,14200,14200,14200,0
|
|
20241206,172900,991696020,14200,14200,14200,14200,0
|
|
20241206,172800,991696020,14200,14200,14200,14200,0
|
|
20241206,172700,991696020,14200,14200,14200,14200,0
|
|
20241206,172600,991696020,14200,14200,14200,14200,0
|
|
20241206,172500,991696020,14200,14200,14200,14200,0
|
|
20241206,172400,991696020,14200,14200,14200,14200,0
|
|
20241206,172300,991696020,14200,14200,14200,14200,0
|
|
20241206,172200,991696020,14200,14200,14200,14200,0
|
|
20241206,172100,991696020,14200,14200,14200,14200,0
|
|
20241206,172000,991696020,14200,14200,14200,14200,0
|
|
20241206,171900,991696020,14200,14200,14200,14200,0
|
|
20241206,171800,991696020,14200,14200,14200,14200,0
|
|
20241206,171700,991696020,14200,14200,14200,14200,0
|
|
20241206,171600,991696020,14200,14200,14200,14200,0
|
|
20241206,171500,991696020,14200,14200,14200,14200,0
|
|
20241206,171400,991696020,14200,14200,14200,14200,6640
|
|
20241206,171300,991696020,14200,14200,14200,14200,0
|
|
20241206,171200,991696020,14200,14200,14200,14200,0
|
|
20241206,171100,991696020,14200,14200,14200,14200,0
|
|
20241206,171000,991696020,14200,14200,14200,14200,0
|
|
20241206,170900,991696020,14200,14200,14200,14200,0
|
|
20241206,170800,991696020,14200,14200,14200,14200,0
|
|
20241206,170700,991696020,14200,14200,14200,14200,0
|
|
20241206,170600,991696020,14200,14200,14200,14200,0
|
|
20241206,170500,991696020,14200,14200,14200,14200,0
|
|
20241206,170400,991696020,14200,14200,14200,14200,0
|
|
20241206,170300,991696020,14200,14200,14200,14200,0
|
|
20241206,170200,991696020,14200,14200,14200,14200,0
|
|
20241206,170100,991696020,14200,14200,14200,14200,0
|
|
20241206,170000,991696020,14200,14200,14200,14200,0
|
|
20241206,165900,991696020,14200,14200,14200,14200,0
|
|
20241206,165800,991696020,14200,14200,14200,14200,0
|
|
20241206,165700,991696020,14200,14200,14200,14200,0
|
|
20241206,165600,991696020,14200,14200,14200,14200,0
|
|
20241206,165500,991696020,14200,14200,14200,14200,0
|
|
20241206,165400,991696020,14200,14200,14200,14200,0
|
|
20241206,165300,991696020,14200,14200,14200,14200,0
|
|
20241206,165200,991696020,14200,14200,14200,14200,0
|
|
20241206,165100,991696020,14200,14200,14200,14200,0
|
|
20241206,165000,991696020,14200,14200,14200,14200,0
|
|
20241206,164900,991696020,14200,14200,14200,14200,0
|
|
20241206,164800,991696020,14200,14200,14200,14200,0
|
|
20241206,164700,991696020,14200,14200,14200,14200,0
|
|
20241206,164600,991696020,14200,14200,14200,14200,0
|
|
20241206,164500,991696020,14200,14200,14200,14200,0
|
|
20241206,164400,991696020,14200,14200,14200,14200,6640
|
|
20241206,164300,991696020,14200,14200,14200,14200,0
|
|
20241206,164200,991696020,14200,14200,14200,14200,0
|
|
20241206,164100,991696020,14200,14200,14200,14200,0
|
|
20241206,164000,991696020,14200,14200,14200,14200,0
|
|
20241206,163900,991696020,14200,14200,14200,14200,0
|
|
20241206,163800,991696020,14200,14200,14200,14200,0
|
|
20241206,163700,991696020,14200,14200,14200,14200,0
|
|
20241206,163600,991696020,14200,14200,14200,14200,0
|
|
20241206,163500,991696020,14200,14200,14200,14200,0
|
|
20241206,163400,991696020,14200,14200,14200,14200,0
|
|
20241206,163300,991696020,14200,14200,14200,14200,0
|
|
20241206,163200,991696020,14200,14200,14200,14200,0
|
|
20241206,163100,991696020,14200,14200,14200,14200,0
|
|
20241206,163000,991696020,14200,14200,14200,14200,0
|
|
20241206,162900,991696020,14200,14200,14200,14200,0
|
|
20241206,162800,991696020,14200,14200,14200,14200,0
|
|
20241206,162700,991696020,14200,14200,14200,14200,0
|
|
20241206,162600,991696020,14200,14200,14200,14200,0
|
|
20241206,162500,991696020,14200,14200,14200,14200,0
|
|
20241206,162400,991696020,14200,14200,14200,14200,0
|
|
20241206,162300,991696020,14200,14200,14200,14200,0
|
|
20241206,162200,991696020,14200,14200,14200,14200,0
|
|
20241206,162100,991696020,14200,14200,14200,14200,0
|
|
20241206,162000,991696020,14200,14200,14200,14200,0
|
|
20241206,161900,991696020,14200,14200,14200,14200,0
|
|
20241206,161800,991696020,14200,14200,14200,14200,0
|
|
20241206,161700,991696020,14200,14200,14200,14200,0
|
|
20241206,161600,991696020,14200,14200,14200,14200,0
|
|
20241206,161500,991696020,14200,14200,14200,14200,0
|
|
20241206,161400,991696020,14200,14200,14200,14200,6640
|
|
20241206,161300,991696020,14200,14200,14200,14200,0
|
|
20241206,161200,991696020,14200,14200,14200,14200,0
|
|
20241206,161100,991696020,14200,14200,14200,14200,0
|
|
20241206,161000,991696020,14200,14200,14200,14200,0
|
|
20241206,160900,991696020,14200,14200,14200,14200,0
|
|
20241206,160800,991696020,14200,14200,14200,14200,0
|
|
20241206,160700,991696020,14200,14200,14200,14200,0
|
|
20241206,160600,991696020,14200,14200,14200,14200,0
|
|
20241206,160500,991696020,14200,14200,14200,14200,0
|
|
20241206,160400,991696020,14200,14200,14200,14200,0
|
|
20241206,160300,991696020,14200,14200,14200,14200,0
|
|
20241206,160200,991696020,14200,14200,14200,14200,0
|
|
20241206,160100,991696020,14200,14200,14200,14200,0
|
|
20241206,160000,991696020,14200,14200,14200,14200,0
|
|
20241206,155900,991696020,14200,14200,14200,14200,0
|
|
20241206,155800,991696020,14200,14200,14200,14200,0
|
|
20241206,155700,991696020,14200,14200,14200,14200,0
|
|
20241206,155600,991696020,14200,14200,14200,14200,0
|
|
20241206,155500,991696020,14200,14200,14200,14200,0
|
|
20241206,155400,991696020,14200,14200,14200,14200,0
|
|
20241206,155300,991696020,14200,14200,14200,14200,0
|
|
20241206,155200,991696020,14200,14200,14200,14200,0
|
|
20241206,155100,991696020,14200,14200,14200,14200,0
|
|
20241206,155000,991696020,14200,14200,14200,14200,0
|
|
20241206,154900,991696020,14200,14200,14200,14200,0
|
|
20241206,154800,991696020,14200,14200,14200,14200,0
|
|
20241206,154700,991696020,14200,14200,14200,14200,0
|
|
20241206,154600,991696020,14200,14200,14200,14200,0
|
|
20241206,154500,991696020,14200,14200,14200,14200,0
|
|
20241206,154400,991696020,14200,14200,14200,14200,6640
|
|
20241206,154300,991696020,14200,14200,14200,14200,0
|
|
20241206,154200,991696020,14200,14200,14200,14200,0
|
|
20241206,154100,991696020,14200,14200,14200,14200,0
|
|
20241206,154000,991696020,14200,14200,14200,14200,0
|
|
20241206,153900,991696020,14200,14200,14200,14200,0
|
|
20241206,153800,991696020,14200,14200,14200,14200,0
|
|
20241206,153700,991696020,14200,14200,14200,14200,0
|
|
20241206,153600,991696020,14200,14200,14200,14200,0
|
|
20241206,153500,991696020,14200,14200,14200,14200,0
|
|
20241206,153400,991696020,14200,14200,14200,14200,0
|
|
20241206,153300,991696020,14200,14200,14200,14200,0
|
|
20241206,153200,991696020,14200,14200,14200,14200,0
|
|
20241206,153100,991696020,14200,14200,14200,14200,0
|
|
20241206,153000,991696020,14200,14200,14200,14200,6640
|
|
20241206,152900,897408020,13980,13980,13980,13980,0
|
|
20241206,152800,897408020,13980,13980,13980,13980,0
|
|
20241206,152700,897408020,13980,13980,13980,13980,0
|
|
20241206,152600,897408020,13980,13980,13980,13980,0
|
|
20241206,152500,897408020,13980,13980,13980,13980,0
|
|
20241206,152400,897408020,13980,13980,13980,13980,0
|
|
20241206,152300,897408020,13980,13980,13980,13980,0
|
|
20241206,152200,897408020,13980,13980,13980,13980,0
|
|
20241206,152100,897408020,13980,13980,13980,13980,0
|
|
20241206,152000,897408020,13980,13980,13980,13980,0
|
|
20241206,151900,897408020,13980,13990,13990,13980,76
|
|
20241206,151800,896345510,14010,13990,14010,13990,10
|
|
20241206,151700,896205590,14000,13990,14010,13980,97
|
|
20241206,151600,894847070,13990,14000,14020,13990,80
|
|
20241206,151500,893727160,14000,13990,14000,13980,74
|
|
20241206,151400,892691890,13990,14000,14000,13970,246
|
|
20241206,151300,889253230,13990,14000,14000,13990,53
|
|
20241206,151200,888511740,13990,13990,13990,13980,35
|
|
20241206,151100,888022410,13990,14000,14000,13980,52
|
|
20241206,151000,887295090,13990,14020,14020,13990,113
|
|
20241206,150900,885713090,14030,14050,14050,14020,61
|
|
20241206,150800,884856910,14040,14050,14050,14030,232
|
|
20241206,150700,881597880,14050,14040,14050,14040,112
|
|
20241206,150600,880024810,14050,14040,14050,14040,159
|
|
20241206,150500,877791740,14030,14040,14060,14030,255
|
|
20241206,150400,874210840,14040,14050,14050,14030,129
|
|
20241206,150300,872400550,14050,14060,14070,14040,192
|
|
20241206,150200,869702490,14040,14050,14070,14030,166
|
|
20241206,150100,867369940,14050,14040,14050,14030,218
|
|
20241206,150000,864309320,14040,14060,14060,14030,220
|
|
20241206,145900,861218940,14070,14070,14070,14060,205
|
|
20241206,145800,858334960,14080,14050,14080,14050,345
|
|
20241206,145700,853480620,14070,13970,14080,13970,277
|
|
20241206,145600,849587180,14040,14030,14040,14030,75
|
|
20241206,145500,848534540,14030,14050,14070,13870,263
|
|
20241206,145400,844853540,14060,14060,14070,14060,206
|
|
20241206,145300,841956900,14060,14050,14070,14050,164
|
|
20241206,145200,839651160,14050,14050,14060,14040,162
|
|
20241206,145100,837374780,14040,14050,14060,14040,136
|
|
20241206,145000,835462740,14050,14090,14090,14040,393
|
|
20241206,144900,829939870,14070,14080,14080,14070,226
|
|
20241206,144800,826758580,14090,14100,14100,14090,61
|
|
20241206,144700,825898860,14020,14100,14120,14020,341
|
|
20241206,144600,821097410,14100,14110,14110,14080,155
|
|
20241206,144500,818911720,14110,14110,14110,14060,123
|
|
20241206,144400,817178080,14120,14110,14120,14110,186
|
|
20241206,144300,814552120,14110,14110,14130,14110,154
|
|
20241206,144200,812378330,14120,14110,14120,14110,130
|
|
20241206,144100,810542950,14110,14100,14120,14100,169
|
|
20241206,144000,808159160,14100,14120,14130,14100,307
|
|
20241206,143900,803826490,14130,14110,14130,14110,113
|
|
20241206,143800,802230360,14120,14110,14130,14110,159
|
|
20241206,143700,799984230,14120,14110,14120,14110,306
|
|
20241206,143600,795665370,14120,14090,14120,14090,328
|
|
20241206,143500,791040400,14090,14080,14090,14070,582
|
|
20241206,143400,782841530,14080,14070,14090,14070,363
|
|
20241206,143300,777730800,14070,14070,14080,14070,314
|
|
20241206,143200,773311540,14070,14070,14080,14060,313
|
|
20241206,143100,768907040,14070,14060,14070,14020,613
|
|
20241206,143000,760287710,14060,14040,14060,14040,398
|
|
20241206,142900,754695210,14030,13970,14030,13970,1133
|
|
20241206,142800,738833410,13980,13970,13980,13970,12
|
|
20241206,142700,738665720,13980,13990,13990,13980,74
|
|
20241206,142600,737630840,13980,13980,14000,13980,521
|
|
20241206,142500,730337360,13980,13980,13980,13980,79
|
|
20241206,142400,729232940,13970,13970,13980,13970,62
|
|
20241206,142300,728366720,13970,13960,13970,13930,544
|
|
20241206,142200,720786750,13960,13950,13960,13950,53
|
|
20241206,142100,720047270,13950,13940,13960,13940,59
|
|
20241206,142000,719224140,13950,13940,13950,13940,65
|
|
20241206,141900,718317840,13940,13960,13960,13940,90
|
|
20241206,141800,717062390,13960,13960,13960,13950,27
|
|
20241206,141700,716685510,13960,13950,13960,13950,9
|
|
20241206,141600,716559940,13950,13950,13950,13950,124
|
|
20241206,141500,714830140,13950,13960,13960,13950,48
|
|
20241206,141400,714160520,13960,13950,13960,13950,34
|
|
20241206,141300,713686190,13950,13950,13950,13940,63
|
|
20241206,141200,712807410,13950,13940,13950,13940,22
|
|
20241206,141100,712500640,13940,13940,13940,13940,24
|
|
20241206,141000,712166080,13940,13930,13940,13930,43
|
|
20241206,140900,711566770,13940,13940,13950,13940,35
|
|
20241206,140800,711078860,13940,13940,13940,13940,54
|
|
20241206,140700,710326100,13940,13930,13940,13930,9
|
|
20241206,140600,710200680,13930,13930,13940,13930,93
|
|
20241206,140500,708905180,13930,13930,13930,13930,24
|
|
20241206,140400,708570860,13930,13930,13940,13930,62
|
|
20241206,140300,707707170,13930,13910,13930,13910,13
|
|
20241206,140200,707526220,13920,13920,13930,13920,187
|
|
20241206,140100,704921720,13910,13920,13920,13910,27
|
|
20241206,140000,704545920,13920,13930,13930,13920,43
|
|
20241206,135900,703947300,13930,13930,13930,13920,32
|
|
20241206,135800,703501650,13920,13920,13920,13920,31
|
|
20241206,135700,703070130,13920,13930,13930,13920,65
|
|
20241206,135600,702165080,13930,13920,13930,13920,6
|
|
20241206,135500,702081540,13920,13930,13930,13920,58
|
|
20241206,135400,701273670,13930,13930,13930,13930,50
|
|
20241206,135300,700577170,13930,13920,13930,13920,29
|
|
20241206,135200,700173440,13930,13930,13930,13920,28
|
|
20241206,135100,699783470,13930,13940,13940,13930,67
|
|
20241206,135000,698849670,13930,13930,13940,13930,19
|
|
20241206,134900,698584960,13920,13930,13930,13920,46
|
|
20241206,134800,697944320,13920,13930,13930,13920,50
|
|
20241206,134700,697247980,13940,13930,13940,13930,52
|
|
20241206,134600,696523400,13920,13920,13920,13920,8
|
|
20241206,134500,696412040,13920,13920,13920,13910,68
|
|
20241206,134400,695465550,13920,13920,13920,13910,6
|
|
20241206,134300,695382040,13870,13880,13880,13870,130
|
|
20241206,134200,693577670,13890,13910,13910,13890,185
|
|
20241206,134100,691007400,13910,13880,13910,13880,12
|
|
20241206,134000,690840710,13890,13900,13910,13890,95
|
|
20241206,133900,689520070,13900,13910,13910,13890,82
|
|
20241206,133800,688380420,13910,13900,13910,13900,24
|
|
20241206,133700,688046600,13900,13900,13910,13900,51
|
|
20241206,133600,687337490,13910,13890,13910,13890,99
|
|
20241206,133500,685961470,13890,13890,13890,13890,2
|
|
20241206,133400,685933690,13890,13880,13890,13880,34
|
|
20241206,133300,685461550,13860,13890,13890,13860,36
|
|
20241206,133200,684961950,13900,13880,13900,13880,194
|
|
20241206,133100,682267450,13880,13870,13880,13870,25
|
|
20241206,133000,681920490,13880,13890,13890,13870,52
|
|
20241206,132900,681198610,13880,13880,13890,13870,37
|
|
20241206,132800,680685020,13880,13880,13890,13880,59
|
|
20241206,132700,679865800,13890,13890,13890,13880,22
|
|
20241206,132600,679560250,13900,13880,13900,13880,21
|
|
20241206,132500,679268570,13890,13880,13890,13880,37
|
|
20241206,132400,678755000,13870,13870,13870,13870,59
|
|
20241206,132300,677936670,13880,13870,13880,13870,43
|
|
20241206,132200,677339940,13880,13890,13890,13880,33
|
|
20241206,132100,676881890,13880,13870,13890,13870,72
|
|
20241206,132000,675882820,13880,13890,13890,13880,65
|
|
20241206,131900,674980550,13880,13870,13890,13870,56
|
|
20241206,131800,674203140,13870,13880,13890,13870,24
|
|
20241206,131700,673870090,13890,13900,13900,13880,231
|
|
20241206,131600,670662720,13900,13890,13900,13890,28
|
|
20241206,131500,670273590,13900,13890,13900,13890,52
|
|
20241206,131400,669551260,13890,13880,13900,13880,49
|
|
20241206,131300,668870840,13880,13870,13880,13870,39
|
|
20241206,131200,668329690,13870,13880,13880,13870,112
|
|
20241206,131100,666776010,13880,13880,13890,13880,66
|
|
20241206,131000,665859600,13880,13870,13880,13870,58
|
|
20241206,130900,665054820,13870,13840,13870,13840,492
|
|
20241206,130800,658243250,13830,13840,13840,13830,85
|
|
20241206,130700,657067370,13840,13840,13840,13800,749
|
|
20241206,130600,646728030,13830,13840,13840,13820,55
|
|
20241206,130500,645967410,13840,13820,13840,13820,31
|
|
20241206,130400,645538900,13820,13850,13850,13820,112
|
|
20241206,130300,643989790,13840,13840,13840,13840,40
|
|
20241206,130200,643436190,13840,13840,13840,13840,41
|
|
20241206,130100,642868750,13840,13840,13860,13840,54
|
|
20241206,130000,642121330,13840,13830,13840,13820,105
|
|
20241206,125900,640670080,13840,13860,13860,13840,93
|
|
20241206,125800,639382160,13870,13880,13880,13830,70
|
|
20241206,125700,638411220,13870,13880,13880,13830,6
|
|
20241206,125600,638328060,13880,13890,13890,13830,5
|
|
20241206,125500,638258800,13900,13820,13910,13810,85
|
|
20241206,125400,637083940,13820,13810,13820,13810,9
|
|
20241206,125300,636959630,13810,13820,13830,13810,26
|
|
20241206,125200,636600200,13820,13820,13820,13810,25
|
|
20241206,125100,636254760,13820,13810,13820,13810,15
|
|
20241206,125000,636047550,13810,13830,13830,13810,25
|
|
20241206,124900,635702140,13820,13820,13820,13820,2
|
|
20241206,124800,635674500,13830,13820,13830,13820,119
|
|
20241206,124700,634029910,13810,13820,13820,13810,59
|
|
20241206,124600,633214550,13820,13830,13830,13820,3
|
|
20241206,124500,633173080,13820,13830,13830,13820,6
|
|
20241206,124400,633090140,13830,13820,13830,13820,47
|
|
20241206,124300,632440540,13830,13820,13830,13820,9
|
|
20241206,124200,632316140,13820,13830,13830,13820,4
|
|
20241206,124100,632260850,13820,13850,13850,13820,94
|
|
20241206,124000,630960750,13850,13840,13850,13840,13
|
|
20241206,123900,630780790,13840,13840,13850,13840,14
|
|
20241206,123800,630587010,13840,13850,13850,13840,55
|
|
20241206,123700,629825670,13860,13860,13860,13860,4
|
|
20241206,123600,629770230,13850,13870,13870,13850,11
|
|
20241206,123500,629617860,13870,13860,13870,13860,103
|
|
20241206,123400,628190270,13870,13870,13870,13850,7
|
|
20241206,123300,628093220,13870,13840,13870,13840,14
|
|
20241206,123200,627899340,13860,13860,13870,13860,45
|
|
20241206,123100,627275630,13860,13860,13860,13860,0
|
|
20241206,123000,627275630,13860,13870,13870,13860,11
|
|
20241206,122900,627123130,13840,13840,13840,13840,52
|
|
20241206,122800,626403450,13880,13870,13880,13840,36
|
|
20241206,122700,625904700,13860,13870,13870,13860,291
|
|
20241206,122600,621870170,13880,13890,13890,13880,74
|
|
20241206,122500,620843040,13880,13900,13900,13880,150
|
|
20241206,122400,618760800,13900,13900,13900,13900,2
|
|
20241206,122300,618733000,13890,13900,13910,13890,59
|
|
20241206,122200,617912900,13900,13900,13900,13900,13
|
|
20241206,122100,617732200,13910,13900,13910,13900,3
|
|
20241206,122000,617690490,13900,13920,13920,13900,101
|
|
20241206,121900,616286570,13920,13920,13920,13900,10
|
|
20241206,121800,616147450,13920,13930,13930,13920,78
|
|
20241206,121700,615061680,13920,13930,13930,13920,26
|
|
20241206,121600,614699530,13930,13920,13940,13920,11
|
|
20241206,121500,614546270,13920,13920,13920,13920,27
|
|
20241206,121400,614170430,13920,13920,13920,13910,33
|
|
20241206,121300,613711110,13920,13900,13930,13900,312
|
|
20241206,121200,609365520,13900,13890,13900,13890,3
|
|
20241206,121100,609323840,13880,13890,13900,13880,106
|
|
20241206,121000,607851530,13880,13880,13890,13880,130
|
|
20241206,120900,606046930,13890,13890,13890,13890,5
|
|
20241206,120800,605977480,13880,13880,13880,13880,6
|
|
20241206,120700,605894200,13890,13900,13900,13890,34
|
|
20241206,120600,605421930,13890,13900,13900,13890,6
|
|
20241206,120500,605338550,13890,13880,13900,13880,47
|
|
20241206,120400,604685720,13890,13880,13890,13880,15
|
|
20241206,120300,604477400,13900,13890,13900,13880,557
|
|
20241206,120200,596746100,13890,13900,13900,13890,10
|
|
20241206,120100,596607150,13900,13910,13910,13900,9
|
|
20241206,120000,596482040,13900,13910,13910,13900,10
|
|
20241206,115900,596343030,13890,13920,13920,13890,3
|
|
20241206,115800,596301330,13900,13920,13930,13900,22
|
|
20241206,115700,595995250,13910,13900,13910,13900,8
|
|
20241206,115600,595884040,13900,13900,13910,13900,63
|
|
20241206,115500,595008310,13900,13890,13910,13890,13
|
|
20241206,115400,594827620,13890,13900,13900,13880,22
|
|
20241206,115300,594522060,13900,13880,13910,13880,53
|
|
20241206,115200,593786110,13880,13890,13890,13880,89
|
|
20241206,115100,592550750,13880,13900,13910,13880,144
|
|
20241206,115000,590550000,13900,13910,13910,13900,5
|
|
20241206,114900,590480470,13910,13910,13910,13900,173
|
|
20241206,114800,588074170,13910,13910,13910,13900,7
|
|
20241206,114700,587976820,13910,13900,13910,13900,3
|
|
20241206,114600,587935110,13910,13910,13920,13910,36
|
|
20241206,114500,587434340,13920,13920,13920,13920,2
|
|
20241206,114400,587406500,13910,13890,13910,13890,33
|
|
20241206,114300,586947690,13890,13920,13920,13890,106
|
|
20241206,114200,585475030,13890,13930,13930,13890,30
|
|
20241206,114100,585057490,13930,13900,13930,13890,252
|
|
20241206,114000,581555310,13900,13920,13920,13900,194
|
|
20241206,113900,578856010,13930,13920,13930,13920,11
|
|
20241206,113800,578702850,13920,13920,13930,13920,9
|
|
20241206,113700,578577550,13920,13940,13940,13920,3
|
|
20241206,113600,578535770,13920,13930,13930,13920,34
|
|
20241206,113500,578062410,13930,13930,13940,13930,118
|
|
20241206,113400,576418630,13940,13950,13950,13940,43
|
|
20241206,113300,575819200,13950,13950,13950,13950,1
|
|
20241206,113200,575805250,13940,13940,13950,13940,221
|
|
20241206,113100,572722750,13940,13940,13940,13920,61
|
|
20241206,113000,571872590,13910,13940,13950,13910,36
|
|
20241206,112900,571370750,13940,13950,13950,13910,557
|
|
20241206,112800,563605910,13950,13900,13960,13890,458
|
|
20241206,112700,557233520,13910,13890,13910,13880,58
|
|
20241206,112600,556427700,13880,13890,13890,13880,44
|
|
20241206,112500,555816570,13890,13870,13890,13870,217
|
|
20241206,112400,552804490,13880,13860,13880,13860,507
|
|
20241206,112300,545777420,13870,13850,13870,13840,88
|
|
20241206,112200,544558060,13850,13850,13850,13850,13
|
|
20241206,112100,544378010,13860,13860,13860,13860,8
|
|
20241206,112000,544267130,13880,13870,13880,13860,251
|
|
20241206,111900,540788070,13870,13870,13870,13860,84
|
|
20241206,111800,539623010,13880,13800,13900,13780,2351
|
|
20241206,111700,507132600,13780,13790,13800,13780,359
|
|
20241206,111600,502185350,13800,13800,13800,13790,33
|
|
20241206,111500,501729970,13810,13800,13810,13800,5
|
|
20241206,111400,501660960,13800,13800,13800,13800,170
|
|
20241206,111300,499314960,13800,13780,13800,13780,39
|
|
20241206,111200,498777270,13790,13800,13800,13790,24
|
|
20241206,111100,498446300,13790,13780,13790,13780,12
|
|
20241206,111000,498280890,13780,13790,13790,13780,41
|
|
20241206,110900,497715630,13790,13810,13810,13790,38
|
|
20241206,110800,497191510,13800,13820,13820,13800,28
|
|
20241206,110700,496804680,13820,13830,13830,13810,7
|
|
20241206,110600,496707920,13840,13840,13840,13810,50
|
|
20241206,110500,496016220,13840,13810,13840,13800,97
|
|
20241206,110400,494674010,13800,13810,13840,13800,107
|
|
20241206,110300,493196310,13820,13800,13850,13800,74
|
|
20241206,110200,492173730,13790,13770,13850,13770,161
|
|
20241206,110100,489953540,13770,13720,13770,13720,197
|
|
20241206,110000,487250240,13720,13720,13730,13700,151
|
|
20241206,105900,485178240,13670,13720,13730,13670,144
|
|
20241206,105800,483203050,13660,13730,13730,13660,72
|
|
20241206,105700,482217500,13720,13650,13720,13650,394
|
|
20241206,105600,476827190,13650,13650,13650,13640,221
|
|
20241206,105500,473812600,13650,13670,13670,13640,46
|
|
20241206,105400,473184770,13660,13670,13730,13640,249
|
|
20241206,105300,469780240,13660,13660,13690,13640,371
|
|
20241206,105200,464717240,13690,13720,13730,13670,936
|
|
20241206,105100,451889030,13730,13750,13750,13730,213
|
|
20241206,105000,448961800,13730,13790,13790,13730,346
|
|
20241206,104900,444203480,13770,13800,13800,13770,645
|
|
20241206,104800,435313530,13800,13790,13840,13790,833
|
|
20241206,104700,423818220,13790,13800,13840,13790,418
|
|
20241206,104600,418050820,13800,13800,13800,13790,8
|
|
20241206,104500,417940440,13790,13790,13850,13790,18
|
|
20241206,104400,417692110,13790,13810,13850,13780,1182
|
|
20241206,104300,401379990,13820,13820,13820,13810,13
|
|
20241206,104200,401200360,13820,13810,13870,13810,26
|
|
20241206,104100,400840990,13820,13870,13870,13810,31
|
|
20241206,104000,400412540,13830,13840,13870,13810,42
|
|
20241206,103900,399831220,13820,13910,13910,13820,3051
|
|
20241206,103800,357551550,13880,13920,13920,13880,11
|
|
20241206,103700,357398510,13880,13920,13920,13880,12
|
|
20241206,103600,357231910,13880,13960,13960,13880,3
|
|
20241206,103500,357190190,13870,13900,13900,13870,837
|
|
20241206,103400,345557030,13900,13880,13900,13880,142
|
|
20241206,103300,343583430,13890,13880,13890,13880,583
|
|
20241206,103200,335486730,13880,13890,13890,13880,56
|
|
20241206,103100,334709110,13870,13890,13890,13870,69
|
|
20241206,103000,333750960,13870,13880,13900,13870,1603
|
|
20241206,102900,311501460,13870,13870,13870,13870,2
|
|
20241206,102800,311473720,13880,13870,13880,13870,17
|
|
20241206,102700,311237920,13880,13880,13880,13870,237
|
|
20241206,102600,307949230,13880,13900,13900,13880,194
|
|
20241206,102500,305254840,13890,13900,13910,13880,203
|
|
20241206,102400,302435290,13910,13930,13980,13900,90
|
|
20241206,102300,301182880,13990,13930,13990,13930,54
|
|
20241206,102200,300429400,13930,13880,13930,13880,1003
|
|
20241206,102100,286477670,13900,13930,13930,13890,279
|
|
20241206,102000,282597790,13930,14000,14000,13930,46
|
|
20241206,101900,281956510,13960,13940,13960,13940,46
|
|
20241206,101800,281314410,13950,13960,13960,13940,127
|
|
20241206,101700,279542530,14010,13970,14010,13960,63
|
|
20241206,101600,278662540,13980,13980,13980,13970,14
|
|
20241206,101500,278466860,14010,13980,14020,13980,50
|
|
20241206,101400,277767790,13980,14050,14050,13980,124
|
|
20241206,101300,276031760,14030,14050,14050,14030,12
|
|
20241206,101200,275863310,14040,14050,14050,14040,15
|
|
20241206,101100,275652640,14060,14060,14060,14060,23
|
|
20241206,101000,275329260,14060,14040,14060,14040,51
|
|
20241206,100900,274612460,14050,14030,14050,14030,9
|
|
20241206,100800,274486170,14040,14080,14080,14040,88
|
|
20241206,100700,273249250,14050,14040,14050,14040,5
|
|
20241206,100600,273179020,14050,14080,14080,14040,7
|
|
20241206,100500,273080610,14040,14110,14110,14040,2610
|
|
20241206,100400,236352630,14120,14120,14120,14110,11
|
|
20241206,100300,236197330,14110,14110,14110,14110,0
|
|
20241206,100200,236197330,14110,14120,14120,14110,14
|
|
20241206,100100,235999670,14120,14170,14170,14120,27
|
|
20241206,100000,235617680,14110,14170,14180,14110,7
|
|
20241206,095900,235518650,14180,14100,14180,14100,7
|
|
20241206,095800,235419550,14180,14090,14180,14090,12
|
|
20241206,095700,235250290,14180,14180,14180,14180,2
|
|
20241206,095600,235221930,14090,14190,14190,14090,62
|
|
20241206,095500,234347310,14180,14140,14180,14090,67
|
|
20241206,095400,233398070,14080,14180,14180,14080,42
|
|
20241206,095300,232804240,14190,14150,14190,14150,5
|
|
20241206,095200,232733370,14150,14140,14160,14070,773
|
|
20241206,095100,221849950,14140,14150,14150,14140,9
|
|
20241206,095000,221722680,14160,14170,14170,14160,13
|
|
20241206,094900,221538550,14160,14190,14190,14160,23
|
|
20241206,094800,221212680,14190,14170,14190,14160,29
|
|
20241206,094700,220801280,14170,14180,14180,14170,114
|
|
20241206,094600,219184900,14190,14180,14190,14180,24
|
|
20241206,094500,218844360,14200,14190,14200,14190,27
|
|
20241206,094400,218461190,14160,14170,14200,14160,15
|
|
20241206,094300,218248390,14170,14180,14200,14170,92
|
|
20241206,094200,216943280,14180,14200,14200,14140,12
|
|
20241206,094100,216773130,14190,14130,14190,14130,26
|
|
20241206,094000,216404310,14190,14130,14200,14130,33
|
|
20241206,093900,215936620,14170,14240,14260,14170,387
|
|
20241206,093800,210452060,14170,14100,14230,14100,4071
|
|
20241206,093700,152991890,14090,14100,14100,14090,10
|
|
20241206,093600,152850910,14070,14090,14090,14070,18
|
|
20241206,093500,152597450,14100,14100,14100,14090,15
|
|
20241206,093400,152385970,14110,14110,14110,14110,36
|
|
20241206,093300,151878010,14120,14110,14120,14070,101
|
|
20241206,093200,150453180,14110,14110,14110,14070,258
|
|
20241206,093100,146819340,14100,14120,14120,14100,22
|
|
20241206,093000,146508900,14160,14140,14160,14130,16
|
|
20241206,092900,146282780,14140,14150,14160,14140,72
|
|
20241206,092800,145264270,14170,14140,14170,14140,10
|
|
20241206,092700,145122640,14170,14150,14170,14150,25
|
|
20241206,092600,144768810,14150,14170,14170,14150,846
|
|
20241206,092500,132797720,14120,14170,14170,14120,24
|
|
20241206,092400,132458150,14170,14160,14170,14090,69
|
|
20241206,092300,131485320,14090,14170,14170,14090,29
|
|
20241206,092200,131074760,14160,14110,14160,14090,311
|
|
20241206,092100,126689490,14160,14120,14160,14110,114
|
|
20241206,092000,125079890,14130,14160,14160,14130,23
|
|
20241206,091900,124754840,14120,14140,14160,14120,133
|
|
20241206,091800,122874910,14150,14160,14160,14150,21
|
|
20241206,091700,122577680,14160,14180,14180,14160,57
|
|
20241206,091600,121769920,14190,14180,14190,14170,63
|
|
20241206,091500,120876590,14190,14160,14190,14160,9
|
|
20241206,091400,120749120,14160,14160,14170,14160,297
|
|
20241206,091300,116541100,14160,14160,14160,14150,94
|
|
20241206,091200,115210190,14160,14160,14160,14160,60
|
|
20241206,091100,114360590,14130,14230,14230,14130,148
|
|
20241206,091000,112263500,14240,14230,14260,14230,41
|
|
20241206,090900,111679170,14250,14230,14250,14230,15
|
|
20241206,090800,111465440,14220,14260,14260,14220,13
|
|
20241206,090700,111280230,14260,14180,14260,14180,2159
|
|
20241206,090600,80636000,14130,14140,14180,14130,266
|
|
20241206,090500,76869270,14140,14110,14140,14110,179
|
|
20241206,090400,74339590,14090,14090,14090,14090,10
|
|
20241206,090300,74198690,14120,14060,14120,14060,250
|
|
20241206,090200,70680920,14030,14080,14080,13940,482
|
|
20241206,090100,63945320,14070,14050,14160,14050,372
|
|
20241206,090000,58684140,14050,13860,14140,13860,4224
|